Micro WTI Crude Oil c3

🏛️ Estados Unidos →
64.73
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 64.28 65.32 63.72 64.73 0.0M
2025-09-25 63.80 64.26 63.23 64.01 0.0M
2025-09-24 62.89 63.99 62.46 63.96 0.0M
2025-09-23 61.69 63.06 61.21 62.62 0.0M
2025-09-22 61.65 62.34 61.05 61.66 0.0M
2025-09-21 61.82 61.82 61.58 61.82 0.0M
2025-09-19 62.81 62.98 61.81 61.98 0.0M
2025-09-18 63.28 63.75 62.68 62.87 0.0M
2025-09-17 63.82 63.97 63.00 63.32 0.0M
2025-09-16 62.81 64.03 62.40 63.82 0.0M
2025-09-15 62.18 63.08 62.08 62.76 0.0M
2025-09-14 62.19 62.22 62.08 62.19 0.0M
2025-09-12 61.74 63.38 61.20 62.19 0.0M
2025-09-11 62.80 63.24 61.72 61.85 0.0M
2025-09-10 62.21 63.37 62.21 63.09 0.0M
2025-09-09 61.41 62.96 61.41 62.06 0.0M
2025-09-08 61.50 62.55 61.02 61.62 0.0M
2025-09-05 62.54 62.64 60.80 61.18 0.0M
2025-09-04 63.10 63.10 62.05 62.69 0.0M
2025-09-03 64.56 64.71 63.03 63.24 0.0M
2025-09-02 63.33 64.90 62.68 64.64 0.0M
2025-09-01 63.55 63.83 62.68 63.55 0.0M
2025-08-29 63.27 63.45 62.87 62.99 0.0M
2025-08-28 62.80 63.65 62.49 63.61 0.0M
2025-08-27 62.60 63.21 62.14 63.13 0.0M
2025-08-26 63.91 63.91 62.32 62.46 0.0M
2025-08-25 63.01 64.19 62.83 63.92 0.0M
2025-08-22 62.74 63.07 62.59 62.90 0.0M
2025-08-21 61.85 62.88 61.75 62.78 0.0M
2025-08-20 61.19 62.25 61.10 62.03 0.0M
2025-08-19 62.09 62.12 61.22 61.34 0.0M
2025-08-18 61.43 62.43 61.00 62.16 0.0M
2025-08-15 62.46 62.58 61.38 61.47 0.0M
2025-08-14 61.61 62.53 61.40 62.42 0.0M
2025-08-13 61.82 62.12 60.85 61.47 0.0M
2025-08-12 62.67 62.85 61.91 62.01 0.0M
2025-08-11 62.01 62.84 61.74 62.51 0.0M
2025-08-08 62.44 63.00 61.50 62.39 0.0M
2025-08-07 62.76 63.54 62.39 62.50 0.0M
2025-08-06 63.57 64.84 62.22 62.79 0.0M
2025-08-05 64.43 64.59 63.39 63.52 0.0M
2025-08-04 64.89 65.57 63.80 64.55 0.0M
2025-08-01 67.44 67.51 65.00 65.28 0.0M
2025-07-31 68.25 68.25 66.78 67.32 0.0M
2025-07-30 67.57 68.40 66.78 68.06 0.0M
2025-07-29 65.63 68.00 65.24 67.53 0.0M
2025-07-28 63.80 65.64 63.74 65.29 0.0M
2025-07-25 64.66 65.10 63.62 63.75 0.0M
2025-07-24 64.05 64.83 63.90 64.48 0.0M
2025-07-23 64.01 64.15 63.48 63.96 0.0M
2025-07-22 64.34 64.34 63.50 63.89 0.0M
2025-07-21 65.08 65.40 64.41 65.02 0.0M
2025-07-18 65.17 66.30 64.95 65.03 0.0M
2025-07-17 64.27 65.25 64.00 65.15 0.0M
2025-07-16 64.55 64.75 63.55 64.19 0.0M
2025-07-15 64.76 65.01 64.17 64.37 0.0M
2025-07-14 66.02 66.83 64.62 64.78 0.0M
2025-07-11 64.70 66.07 64.18 65.77 0.0M
2025-07-10 65.60 65.90 64.19 64.24 0.0M
2025-07-09 65.39 66.17 65.00 65.64 0.0M
2025-07-08 65.09 66.16 64.70 65.70 0.0M
2025-07-07 63.20 65.50 63.09 65.20 0.0M
2025-07-04 64.50 64.40 63.59 63.97 0.0M
2025-07-03 64.67 64.68 63.90 64.40 0.0M
2025-07-02 63.10 64.75 62.91 64.73 0.0M
2025-07-01 62.62 63.38 62.41 63.07 0.0M
2025-06-30 62.40 63.18 62.00 62.76 0.0M
2025-06-27 63.18 63.30 62.21 62.90 0.0M
2025-06-26 62.62 63.60 62.23 62.72 0.0M
2025-06-25 63.03 63.37 62.20 62.35 0.0M
2025-06-24 64.87 65.42 62.00 62.22 0.0M
2025-06-23 73.23 74.22 64.85 66.28 0.0M
2025-06-20 69.86 71.99 69.21 70.49 0.0M
2025-06-19 70.26 71.99 69.23 70.26 0.0M
2025-06-18 72.05 72.43 69.70 71.76 0.0M
2025-06-17 68.82 72.04 68.07 71.57 0.0M
2025-06-16 71.30 73.65 66.41 68.72 0.0M
2025-06-13 66.04 72.10 65.82 69.56 0.0M
2025-06-12 66.00 67.00 64.38 65.38 0.0M
2025-06-11 62.73 65.82 62.60 65.72 0.0M
2025-06-10 63.23 64.00 62.58 62.94 0.0M
2025-06-09 63.23 63.46 62.40 63.23 0.0M
2025-06-06 61.55 63.01 61.18 62.73 0.0M
2025-06-05 60.99 62.14 60.89 61.69 0.0M
2025-06-04 61.69 62.11 60.53 61.11 0.0M
2025-06-03 61.17 62.04 60.70 61.74 0.0M
2025-06-02 59.10 61.75 59.10 60.72 0.0M
2025-05-30 59.52 60.25 58.19 59.00 0.0M
2025-05-29 60.63 61.71 59.36 59.57 0.0M
2025-05-28 60.08 61.30 59.80 60.62 0.0M
2025-05-27 60.80 60.93 59.24 59.83 0.0M
2025-05-26 60.26 60.85 60.10 60.26 0.0M
2025-05-23 59.78 60.60 58.98 60.39 0.0M
2025-05-22 60.23 60.61 59.29 60.12 0.0M
2025-05-21 61.45 62.70 60.25 60.52 0.0M
2025-05-20 60.94 61.35 60.40 60.89 0.0M
2025-05-19 61.72 62.00 60.46 61.49 0.0M
2025-05-16 61.12 61.56 60.34 61.40 0.0M
2025-05-15 62.02 62.16 59.72 60.66 0.0M
2025-05-14 62.64 62.70 61.78 62.14 0.0M
2025-05-13 61.11 62.90 60.79 62.74 0.0M
2025-05-12 60.36 62.52 60.07 61.11 0.0M
2025-05-09 59.36 60.43 59.08 60.07 0.0M
2025-05-08 57.00 59.41 57.00 59.09 0.0M
2025-05-07 58.66 59.30 57.14 57.34 0.0M
2025-05-06 56.70 58.95 56.41 58.30 0.0M
2025-05-05 56.53 56.91 54.91 56.46 0.0M
2025-05-02 57.60 58.81 56.90 57.48 0.0M
2025-05-01 57.40 58.46 55.53 58.24 0.0M
2025-04-30 60.39 60.40 57.02 57.19 0.0M
2025-04-29 60.75 60.79 59.15 59.40 0.0M
2025-04-28 61.83 62.21 60.28 60.82 0.0M
2025-04-25 61.62 62.10 60.70 61.74 0.0M
2025-04-24 60.96 62.00 60.92 61.57 0.0M
2025-04-23 62.79 63.40 60.48 61.04 0.0M
2025-04-22 61.64 62.84 61.40 62.28 0.0M
2025-04-21 63.13 63.13 61.15 61.68 0.0M
2025-04-17 61.56 63.49 61.40 63.34 0.0M
2025-04-16 60.20 61.58 59.37 61.24 0.0M
2025-04-15 60.64 61.04 59.91 60.22 0.0M
2025-04-14 60.73 61.50 59.70 60.59 0.0M
2025-04-11 59.18 60.60 58.57 60.34 0.0M
2025-04-10 61.68 62.05 57.87 59.18 0.0M
2025-04-09 57.47 61.82 54.37 61.28 0.0M
2025-04-08 60.56 61.09 57.20 58.66 0.0M
2025-04-07 59.76 63.09 58.50 60.16 0.0M
2025-04-04 65.67 65.77 59.85 61.26 0.0M
2025-04-03 69.37 69.37 65.12 65.92 0.0M
2025-04-02 70.07 71.04 69.56 70.61 0.0M
2025-04-01 70.21 70.79 70.03 70.18 0.0M
2025-03-31 68.41 70.58 67.90 70.32 0.0M
2025-03-28 68.99 69.08 67.88 68.35 0.0M
2025-03-27 68.88 69.04 68.26 69.00 0.0M
2025-03-26 68.38 69.18 68.24 68.73 0.0M
2025-03-25 68.30 68.70 67.85 68.17 0.0M
2025-03-24 67.41 68.37 67.18 68.21 0.0M
2025-03-21 66.88 67.81 66.87 67.46 0.0M
2025-03-20 66.37 67.56 66.06 67.29 0.0M
2025-03-19 66.63 67.11 65.87 66.62 0.0M
2025-03-18 66.89 68.08 66.11 66.48 0.0M
2025-03-17 66.65 67.70 66.30 67.03 0.0M
2025-03-14 66.21 66.72 65.95 66.52 0.0M
2025-03-13 67.07 67.23 65.71 65.89 0.0M
2025-03-12 65.86 67.07 65.45 66.97 0.0M
2025-03-11 65.16 66.27 64.63 65.53 0.0M
2025-03-10 66.43 66.83 65.04 65.27 0.0M
2025-03-07 65.60 67.39 65.44 66.36 0.0M
2025-03-06 65.66 66.03 64.91 65.59 0.0M
2025-03-05 67.20 67.20 64.51 65.52 0.0M
2025-03-04 67.60 67.60 65.98 67.20 0.0M
2025-03-03 69.30 69.63 67.27 67.68 0.0M
2025-02-28 69.32 69.34 68.39 68.87 0.0M
2025-02-27 68.76 69.66 68.00 69.50 0.0M
2025-02-26 68.57 68.70 67.82 67.95 0.0M
2025-02-25 70.24 70.60 68.15 68.39 0.0M
2025-02-24 69.53 70.33 69.53 70.13 0.0M
2025-02-21 72.06 72.21 69.74 69.95 0.0M
2025-02-20 71.51 72.52 71.21 71.97 0.0M
2025-02-19 71.58 72.58 71.45 71.85 0.0M
2025-02-18 70.41 71.75 70.00 71.58 0.0M
2025-02-14 71.18 71.61 70.37 70.56 0.0M
2025-02-13 70.91 71.15 69.95 70.88 0.0M
2025-02-12 72.64 72.70 70.82 71.02 0.0M
2025-02-11 71.99 72.89 71.65 72.76 0.0M
2025-02-10 70.35 71.83 70.32 71.65 0.0M
2025-02-07 70.00 70.74 69.94 70.42 0.0M
2025-02-06 70.30 71.08 69.90 70.07 0.0M
2025-02-05 72.49 72.49 70.30 70.34 0.0M
2025-02-04 71.26 72.26 69.82 71.87 0.0M
2025-02-03 72.62 73.11 70.91 71.64 0.0M
2025-01-31 71.91 72.29 70.88 71.38 0.0M
2025-01-30 71.63 72.29 70.82 71.61 0.0M
2025-01-29 72.19 72.25 71.05 71.32 0.0M
2025-01-28 71.81 72.63 71.56 72.14 0.0M
2025-01-27 73.16 73.56 71.22 71.87 0.0M
2025-01-24 73.11 73.80 72.87 73.31 0.0M
2025-01-23 73.86 74.56 73.07 73.44 0.0M
2025-01-22 74.19 74.62 73.76 73.98 0.0M
2025-01-21 75.13 75.41 73.49 74.16 0.0M
2025-01-17 76.46 77.08 75.87 76.16 0.0M
2025-01-16 77.50 77.70 75.62 76.46 0.0M
2025-01-15 75.56 77.84 75.06 77.24 0.0M
2025-01-14 75.70 75.98 74.98 75.25 0.0M
2025-01-13 75.04 76.40 75.02 75.90 0.0M
2025-01-10 72.97 76.04 72.77 75.00 0.0M
2025-01-09 72.12 73.00 71.73 72.70 0.0M
2025-01-08 73.31 73.79 72.02 72.16 0.0M
2025-01-07 72.21 73.22 72.03 73.01 0.0M
2025-01-06 72.73 73.54 72.05 72.40 0.0M
2025-01-03 72.00 72.86 71.67 72.65 0.0M
2025-01-02 70.93 72.63 70.92 72.01 0.0M